KKR: KKR & Co. Inc.

As of Friday, March 13th, 2026

$ 85.93

+2.05 +2.44%

Open: 85.01
High: 87.37
Low: 84.57
Volume: 7,302,240
Previous Close on Thursday, March 12th, 2026

$ 83.88

-3.25 -3.73%

Open: 85.43
High: 87.08
Low: 82.67
Volume: 13,737,341

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 85.01 87.37 84.57 85.93 7,302,240 +2.05 +2.44
2026-03-12 85.43 87.08 82.67 83.88 13,737,341 -3.25 -3.73
2026-03-11 89.98 91.17 85.43 87.13 8,145,669 -2.83 -3.15
2026-03-10 91.45 91.79 88.31 89.96 5,669,887 -0.98 -1.08
2026-03-09 89.32 91.55 87.00 90.94 8,449,498 -0.39 -0.43
2026-03-06 93.06 93.06 89.11 91.33 9,264,153 -4.26 -4.46
2026-03-05 93.50 96.09 93.45 95.59 8,083,498 +1.76 +1.88
2026-03-04 91.50 94.57 91.45 93.83 8,861,465 +3.28 +3.62
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 91.79
On 2026-03-10		 82.67
On 2026-03-12		 -5.40 -5.91 91.79
On 2026-03-10		 82.67
On 2026-03-12		 -9.93 87.57
10D 96.09
On 2026-03-05		 82.67
On 2026-03-12		 -1.75 -2.00 96.09
On 2026-03-05		 82.67
On 2026-03-12		 -13.97 89.98
20D 105.41
On 2026-02-18		 82.67
On 2026-03-12		 -15.19 -15.02 105.41
On 2026-02-18		 82.67
On 2026-03-12		 -21.57 93.81
WTD 91.79
On 2026-03-10		 82.67
On 2026-03-12		 -5.40 -5.91 91.79
On 2026-03-10		 82.67
On 2026-03-12		 -9.93 87.57
MTD 96.09
On 2026-03-05		 82.67
On 2026-03-12		 -1.75 -2.00 96.09
On 2026-03-05		 82.67
On 2026-03-12		 -13.97 89.98
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

85.93 +2.05 +2.44 7,302,240